Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micro Focus Intl Plc ADR (NY: MFGP )

6.480 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.13 13.31 12.95 13.05 986,240 +0.09(+0.70%)
Dec 28, 2018 13.01 13.14 12.86 12.96 937,054 +0.26(+2.03%)
Dec 27, 2018 12.50 12.70 12.19 12.70 1,024,995 -0.49(-3.74%)
Dec 26, 2018 12.79 13.23 12.63 13.20 1,169,464 +0.41(+3.20%)
Dec 24, 2018 13.13 13.21 12.76 12.79 1,414,679 +0.17(+1.32%)
Dec 21, 2018 13.01 13.09 12.53 12.62 2,035,250 -0.27(-2.12%)
Dec 20, 2018 13.36 13.36 12.64 12.89 2,085,997 -0.13(-0.99%)
Dec 19, 2018 13.43 13.57 12.99 13.02 895,361 -0.10(-0.75%)
Dec 18, 2018 13.19 13.26 13.04 13.12 700,186 +0.09(+0.70%)
Dec 17, 2018 13.47 13.51 12.95 13.03 1,211,245 -0.69(-5.03%)
Dec 14, 2018 13.76 14.06 13.70 13.72 688,614 -0.46(-3.26%)
Dec 13, 2018 14.35 14.39 14.07 14.18 578,466 -0.06(-0.43%)
Dec 12, 2018 14.33 14.45 14.13 14.24 746,171 +0.39(+2.79%)
Dec 11, 2018 14.26 14.27 13.74 13.85 739,642 -0.12(-0.87%)
Dec 10, 2018 13.95 14.20 13.85 13.98 788,510 -0.02(-0.16%)
Dec 07, 2018 14.47 14.57 13.87 14.00 818,372 -0.37(-2.59%)
Dec 06, 2018 14.38 14.51 14.12 14.37 1,466,713 -0.16(-1.10%)
Dec 04, 2018 15.01 15.04 14.48 14.53 1,136,306 -0.54(-3.57%)
Dec 03, 2018 15.14 15.14 14.84 15.07 1,133,438 +0.27(+1.85%)
Nov 30, 2018 14.94 14.98 14.71 14.80 828,658 -0.35(-2.30%)
Nov 29, 2018 15.16 15.23 15.05 15.14 1,611,921 -0.02(-0.15%)
Nov 28, 2018 15.03 15.28 14.89 15.17 1,555,671 +0.43(+2.93%)
Nov 27, 2018 14.89 14.91 14.61 14.73 901,149 -0.17(-1.17%)
Nov 26, 2018 15.05 15.11 14.72 14.91 1,178,793 +0.02(+0.10%)
Nov 23, 2018 14.45 14.93 14.45 14.89 951,559 +0.64(+4.52%)
Nov 21, 2018 14.25 14.25 14.25 0 +0.32(+2.29%)
Nov 20, 2018 14.08 14.15 13.74 13.93 1,334,732 -0.20(-1.40%)
Nov 19, 2018 14.64 14.65 14.04 14.13 1,661,358 -0.08(-0.53%)
Nov 16, 2018 14.17 14.31 14.02 14.20 963,823 +0.39(+2.80%)
Nov 15, 2018 13.53 13.82 13.48 13.82 983,561 +0.22(+1.62%)
Nov 14, 2018 13.77 14.03 13.38 13.60 1,784,731 +0.89(+7.04%)
Nov 13, 2018 12.47 12.88 12.47 12.70 730,800 +0.49(+4.04%)
Nov 12, 2018 12.51 12.51 12.14 12.21 1,154,591 -0.38(-3.01%)
Nov 09, 2018 12.79 12.82 12.41 12.59 1,141,581 -0.12(-0.96%)
Nov 08, 2018 12.81 12.87 12.63 12.71 1,044,940 +0.22(+1.76%)
Nov 07, 2018 12.32 12.56 12.28 12.49 831,732 +0.26(+2.11%)
Nov 06, 2018 12.20 12.35 12.17 12.23 922,995 -0.16(-1.29%)
Nov 05, 2018 12.89 12.90 12.35 12.39 1,562,253 +0.32(+2.64%)
Nov 02, 2018 12.44 12.44 11.94 12.07 3,578,765 -0.05(-0.44%)
Nov 01, 2018 12.08 12.21 11.91 12.13 1,184,607 +0.49(+4.24%)
Oct 31, 2018 11.71 11.92 11.63 11.63 1,044,320 +0.06(+0.52%)
Oct 30, 2018 11.41 11.61 11.31 11.57 2,803,652 +0.24(+2.14%)
Oct 29, 2018 11.88 11.90 11.17 11.33 2,835,926 -0.27(-2.29%)
Oct 26, 2018 11.72 11.86 11.52 11.59 1,178,240 -0.45(-3.72%)
Oct 25, 2018 12.23 12.26 12.00 12.04 1,090,961 +0.08(+0.63%)
Oct 24, 2018 12.79 12.89 11.95 11.97 1,433,551 -1.21(-9.21%)
Oct 23, 2018 12.85 13.25 12.83 13.18 3,481,486 -0.04(-0.29%)
Oct 22, 2018 13.16 13.32 13.09 13.22 501,997 +0.09(+0.69%)
Oct 19, 2018 13.32 13.48 13.08 13.13 678,197 -0.40(-2.97%)
Oct 18, 2018 14.00 14.06 13.42 13.53 913,672 -0.64(-4.50%)
Oct 17, 2018 14.29 14.29 14.04 14.17 666,766 +0.02(+0.11%)
Oct 16, 2018 14.03 14.25 13.93 14.15 1,385,146 +0.48(+3.49%)
Oct 15, 2018 13.81 13.88 13.62 13.67 916,184 +0.08(+0.61%)
Oct 12, 2018 13.65 13.66 13.38 13.59 927,163 +0.28(+2.11%)
Oct 11, 2018 13.63 13.67 13.12 13.31 1,381,277 -0.05(-0.34%)
Oct 10, 2018 13.79 13.80 13.35 13.35 1,333,765 -0.34(-2.49%)
Oct 09, 2018 13.65 13.90 13.57 13.70 1,158,668 +0.09(+0.67%)
Oct 08, 2018 13.56 13.70 13.47 13.60 848,829 +0.01(+0.06%)
Oct 05, 2018 13.99 13.99 13.36 13.60 1,401,756 -0.60(-4.22%)
Oct 04, 2018 14.32 14.35 14.04 14.20 622,969 -0.07(-0.48%)
Oct 03, 2018 14.32 14.37 14.20 14.26 503,315 +0.08(+0.59%)
Oct 02, 2018 14.20 14.23 14.09 14.18 900,737 -0.08(-0.53%)
Oct 01, 2018 14.18 14.27 14.07 14.26 1,382,835 +0.24(+1.73%)
Sep 28, 2018 14.05 14.26 14.00 14.01 1,213,581 +0.18(+1.32%)
Sep 27, 2018 13.76 13.95 13.65 13.83 721,045 +0.33(+2.41%)
Sep 26, 2018 13.64 13.73 13.50 13.51 1,548,047 +0.03(+0.22%)
Sep 25, 2018 13.67 13.70 13.46 13.48 783,142 -0.04(-0.28%)
Sep 24, 2018 13.48 13.59 13.39 13.51 347,891 -0.04(-0.28%)
Sep 21, 2018 13.57 13.68 13.43 13.55 2,011,250 +0.02(+0.11%)
Sep 20, 2018 13.51 13.59 13.45 13.54 740,971 +0.27(+2.00%)
Sep 19, 2018 13.23 13.36 13.15 13.27 762,233 +0.08(+0.57%)
Sep 18, 2018 13.07 13.23 13.07 13.20 727,881 +0.23(+1.75%)
Sep 17, 2018 13.13 13.21 12.94 12.97 1,801,879 -0.26(-1.95%)
Sep 14, 2018 13.13 13.27 13.12 13.23 603,032 +0.13(+0.98%)
Sep 13, 2018 13.22 13.24 13.07 13.10 379,063 +0.08(+0.64%)
Sep 12, 2018 13.02 13.07 12.90 13.01 607,074 +0.05(+0.35%)
Sep 11, 2018 12.90 13.04 12.87 12.97 718,738 +0.08(+0.65%)
Sep 10, 2018 12.96 12.96 12.75 12.88 542,595 +0.20(+1.62%)
Sep 07, 2018 12.56 12.86 12.56 12.68 573,098 -0.03(-0.24%)
Sep 06, 2018 12.75 12.79 12.54 12.71 1,024,433 -0.10(-0.77%)
Sep 05, 2018 12.91 12.94 12.74 12.81 609,335 -0.05(-0.35%)
Sep 04, 2018 13.06 13.06 12.82 12.85 885,369 -0.06(-0.47%)
Aug 31, 2018 12.91 12.91 12.91 0 -0.02(-0.12%)
Aug 30, 2018 13.07 13.08 12.88 12.93 619,463 -0.15(-1.16%)
Aug 29, 2018 12.91 13.20 12.89 13.08 813,923 +0.39(+3.11%)
Aug 28, 2018 12.77 12.83 12.66 12.69 412,013 -0.11(-0.83%)
Aug 27, 2018 12.66 12.87 12.66 12.79 500,975 +0.11(+0.90%)
Aug 24, 2018 12.80 12.85 12.63 12.68 621,625 +0.13(+1.03%)
Aug 23, 2018 12.66 12.66 12.53 12.55 738,968 +0.01(+0.06%)
Aug 22, 2018 12.50 12.55 12.49 12.54 1,519,070 +0.03(+0.24%)
Aug 21, 2018 12.45 12.57 12.40 12.51 1,612,224 +0.04(+0.30%)
Aug 20, 2018 12.25 12.52 12.23 12.47 953,886 +0.16(+1.29%)
Aug 17, 2018 11.95 12.37 11.92 12.32 948,526 +0.08(+0.62%)
Aug 16, 2018 12.19 12.29 12.12 12.24 1,746,339 +0.12(+1.00%)
Aug 15, 2018 11.82 12.14 11.81 12.12 1,598,120 +0.15(+1.27%)
Aug 14, 2018 12.10 12.12 11.89 11.97 1,136,852 -0.24(-1.99%)
Aug 13, 2018 12.17 12.27 12.11 12.21 482,640 +0.01(+0.06%)
Aug 10, 2018 11.97 12.25 11.97 12.20 1,042,416 -0.02(-0.19%)
Aug 09, 2018 12.14 12.32 12.13 12.22 1,323,698 +0.14(+1.19%)
Aug 08, 2018 11.91 12.13 11.89 12.08 747,007 +0.11(+0.95%)
Aug 07, 2018 11.89 11.97 11.79 11.97 1,372,569 +0.17(+1.48%)
Aug 06, 2018 11.73 11.84 11.56 11.79 1,476,106 -0.39(-3.24%)
Aug 03, 2018 12.26 12.28 12.10 12.19 958,021 +0.18(+1.52%)
Aug 02, 2018 11.72 12.00 11.71 12.00 1,341,820 +0.26(+2.22%)
Aug 01, 2018 11.69 11.78 11.65 11.74 1,035,413 -0.11(-0.93%)
Jul 31, 2018 12.07 12.09 11.83 11.85 2,509,901 -0.37(-3.05%)
Jul 30, 2018 12.40 12.41 12.20 12.23 1,229,551 -0.19(-1.53%)
Jul 27, 2018 12.69 12.69 12.34 12.42 968,861 -0.07(-0.53%)
Jul 26, 2018 12.56 12.60 12.47 12.48 2,264,353 -0.04(-0.35%)
Jul 25, 2018 12.37 12.54 12.24 12.53 2,581,050 +0.33(+2.70%)
Jul 24, 2018 12.30 12.34 12.05 12.20 2,259,115 +0.20(+1.65%)
Jul 23, 2018 11.90 12.08 11.88 12.00 1,260,140 -0.23(-1.86%)
Jul 20, 2018 12.07 12.28 12.07 12.23 1,221,769 +0.15(+1.27%)
Jul 19, 2018 12.02 12.13 11.94 12.07 507,506 +0.00(+0.00%)
Jul 18, 2018 12.12 12.15 12.02 12.07 629,073 -0.10(-0.84%)
Jul 17, 2018 12.23 12.23 12.04 12.18 975,898 +0.20(+1.65%)
Jul 16, 2018 11.88 12.05 11.79 11.98 951,095 -0.19(-1.56%)
Jul 13, 2018 12.26 12.40 12.14 12.17 1,529,341 +0.34(+2.91%)
Jul 12, 2018 11.84 11.88 11.71 11.82 1,712,725 +0.27(+2.34%)
Jul 11, 2018 11.06 11.92 11.01 11.55 4,558,287 -0.97(-7.71%)
Jul 10, 2018 12.56 12.62 12.43 12.52 1,198,624 -0.01(-0.06%)
Jul 09, 2018 12.45 12.53 12.30 12.53 1,086,061 +0.31(+2.51%)
Jul 06, 2018 12.15 12.26 12.08 12.22 656,108 +0.07(+0.60%)
Jul 05, 2018 12.21 12.24 12.07 12.15 881,748 +0.25(+2.09%)
Jul 03, 2018 11.90 11.90 11.90 0 -1.03(-7.98%)
Jul 02, 2018 13.26 13.26 12.70 12.93 2,088,312 +0.29(+2.32%)
Jun 29, 2018 12.78 12.87 12.62 12.64 721,986 +0.35(+2.86%)
Jun 28, 2018 12.15 12.34 12.09 12.29 398,751 -0.23(-1.81%)
Jun 27, 2018 12.50 12.78 12.48 12.51 575,323 +0.18(+1.42%)
Jun 26, 2018 12.20 12.36 12.16 12.34 912,839 -0.22(-1.75%)
Jun 25, 2018 12.61 12.65 12.42 12.56 853,862 -0.56(-4.24%)
Jun 22, 2018 13.08 13.21 13.03 13.11 386,322 -0.06(-0.44%)
Jun 21, 2018 13.29 13.30 13.11 13.17 195,375 -0.12(-0.88%)
Jun 20, 2018 13.33 13.37 13.13 13.29 652,005 +0.14(+1.06%)
Jun 19, 2018 12.93 13.21 12.91 13.15 783,788 -0.10(-0.77%)
Jun 18, 2018 13.18 13.30 13.14 13.25 797,857 +0.10(+0.72%)
Jun 15, 2018 13.21 12.95 13.16 1,169,345 -0.14(-1.05%)
Jun 14, 2018 13.32 13.39 13.26 13.29 1,023,551 +0.18(+1.34%)
Jun 13, 2018 13.08 13.27 13.08 13.12 682,970 -0.13(-0.99%)
Jun 12, 2018 13.11 13.32 13.11 13.25 1,734,811 +0.02(+0.17%)
Jun 11, 2018 13.17 13.27 13.17 13.23 1,696,920 +0.07(+0.50%)
Jun 08, 2018 12.99 13.22 12.95 13.16 535,497 +0.02(+0.17%)
Jun 07, 2018 13.21 13.21 13.05 13.14 680,191 -0.04(-0.28%)
Jun 06, 2018 13.20 13.18 999,448 +0.03(+0.22%)
Jun 05, 2018 13.00 13.20 13.00 13.15 1,523,207 +0.21(+1.64%)
Jun 04, 2018 13.21 13.23 12.67 12.94 698,654 -0.06(-0.45%)
Jun 01, 2018 13.03 13.03 12.88 12.99 793,759 +0.04(+0.34%)
May 31, 2018 13.02 13.03 12.88 12.95 1,042,495 -0.08(-0.62%)
May 30, 2018 13.08 13.08 12.91 13.03 1,183,038 +0.34(+2.71%)
May 29, 2018 12.69 12.84 12.63 12.69 525,300 -0.32(-2.47%)
May 25, 2018 13.01 13.01 13.01 0 -0.10(-0.73%)
May 24, 2018 13.20 13.22 12.88 13.10 1,087,642 -0.15(-1.16%)
May 23, 2018 13.42 13.46 13.13 13.26 1,988,919 -0.19(-1.41%)
May 22, 2018 13.54 13.67 13.42 13.45 2,023,106 +0.39(+2.97%)
May 21, 2018 13.43 13.43 13.02 13.06 1,229,767 -0.15(-1.16%)
May 18, 2018 13.39 13.44 13.20 13.21 1,377,099 -0.01(-0.06%)
May 17, 2018 13.56 13.65 13.14 13.22 1,984,427 +0.01(+0.06%)
May 16, 2018 13.35 13.40 13.13 13.21 1,218,316 +0.72(+5.74%)
May 15, 2018 12.65 12.65 12.42 12.50 862,640 -0.07(-0.58%)
May 14, 2018 12.73 12.77 12.56 12.57 395,005 -0.27(-2.11%)
May 11, 2018 12.84 12.97 12.80 12.84 937,861 +0.18(+1.44%)
May 10, 2018 12.53 12.71 12.47 12.66 1,485,526 +0.03(+0.23%)
May 09, 2018 12.55 12.72 12.50 12.63 2,790,236 +0.14(+1.11%)
May 08, 2018 12.41 12.50 12.32 12.49 1,050,969 -0.12(-0.93%)
May 07, 2018 12.66 12.70 12.57 12.61 1,531,022 +0.02(+0.17%)
May 04, 2018 12.53 12.69 12.42 12.59 2,459,008 +0.11(+0.88%)
May 03, 2018 12.40 12.56 12.32 12.48 998,158 -0.05(-0.41%)
May 02, 2018 12.61 12.69 12.48 12.53 700,312 -0.10(-0.81%)
May 01, 2018 12.59 12.67 12.56 12.63 714,163 -0.04(-0.35%)
Apr 30, 2018 12.67 12.79 12.61 12.67 803,426 -0.15(-1.14%)
Apr 27, 2018 12.83 12.91 12.73 12.82 674,422 -0.18(-1.35%)
Apr 26, 2018 13.00 13.06 12.92 12.99 1,145,439 -0.07(-0.50%)
Apr 25, 2018 12.88 13.08 12.76 13.06 651,888 -0.10(-0.78%)
Apr 24, 2018 13.25 13.26 12.96 13.16 1,145,489 -0.20(-1.53%)
Apr 23, 2018 13.25 13.61 13.21 13.37 1,522,618 +0.06(+0.44%)
Apr 20, 2018 13.17 13.37 13.16 13.31 673,396 +0.01(+0.05%)
Apr 19, 2018 13.40 13.54 13.25 13.30 722,171 -0.01(-0.05%)
Apr 18, 2018 13.26 13.44 13.12 13.31 1,393,281 -0.06(-0.44%)
Apr 17, 2018 13.18 13.57 13.18 13.37 1,333,304 +0.29(+2.24%)
Apr 16, 2018 13.34 13.35 12.94 13.08 2,001,251 -0.41(-3.04%)
Apr 13, 2018 13.49 13.77 13.21 13.48 4,835,256 +0.50(+3.89%)
Apr 12, 2018 13.73 13.76 12.55 12.98 9,511,418 +0.91(+7.58%)
Apr 11, 2018 11.87 12.27 11.87 12.07 1,491,446 +0.12(+0.98%)
Apr 10, 2018 12.18 12.29 11.93 11.95 2,367,978 +0.04(+0.37%)
Apr 09, 2018 11.81 12.06 11.65 11.90 2,059,395 +0.45(+3.96%)
Apr 06, 2018 11.33 11.69 11.30 11.45 2,929,745 +0.29(+2.62%)
Apr 05, 2018 10.83 11.20 10.73 11.16 2,526,113 +0.73(+7.02%)
Apr 04, 2018 10.20 10.46 10.19 10.43 2,278,629 +0.01(+0.07%)
Apr 03, 2018 10.20 10.46 10.19 10.42 3,891,451 +0.10(+0.99%)
Apr 02, 2018 10.17 10.37 10.16 10.32 1,603,428 +0.04(+0.43%)
Mar 29, 2018 10.27 10.27 10.27 0 -0.07(-0.71%)
Mar 28, 2018 10.02 10.36 9.980 10.35 4,483,336 +0.31(+3.06%)
Mar 27, 2018 9.790 10.12 9.746 10.04 4,147,289 +0.29(+2.93%)
Mar 26, 2018 9.848 9.907 9.534 9.753 3,656,357 +0.02(+0.23%)
Mar 23, 2018 9.783 9.936 9.622 9.731 5,465,296 +0.23(+2.39%)
Mar 22, 2018 9.387 9.519 9.270 9.505 10,528,072 -0.19(-1.96%)
Mar 21, 2018 9.848 10.10 9.666 9.695 9,095,150 -0.55(-5.36%)
Mar 20, 2018 10.58 10.58 10.01 10.24 11,828,134 -0.01(-0.07%)
Mar 19, 2018 9.461 11.44 9.402 10.25 41,093,732 -8.93(-46.55%)
Mar 16, 2018 19.27 19.38 19.14 19.18 1,954,700 -0.40(-2.02%)
Mar 15, 2018 19.78 19.79 19.46 19.57 1,079,677 -0.61(-3.04%)
Mar 14, 2018 20.32 20.35 20.06 20.19 561,910 +0.03(+0.15%)
Mar 13, 2018 20.44 20.51 20.09 20.16 778,391 -0.15(-0.72%)
Mar 12, 2018 20.37 20.44 20.28 20.30 773,101 -0.25(-1.21%)
Mar 09, 2018 20.27 20.59 20.27 20.55 859,673 +0.31(+1.55%)
Mar 08, 2018 20.20 20.35 20.10 20.24 1,834,322 -0.16(-0.79%)
Mar 07, 2018 20.49 20.24 20.40 599,230 -0.26(-1.24%)
Mar 06, 2018 20.64 20.77 20.59 20.66 630,585 +0.10(+0.46%)
Mar 05, 2018 20.05 20.61 20.04 20.56 815,135 +0.23(+1.12%)
Mar 02, 2018 20.03 20.36 19.93 20.33 519,862 +0.37(+1.83%)
Mar 01, 2018 20.34 20.38 19.91 19.97 850,690 -0.56(-2.74%)
Feb 28, 2018 20.85 20.89 20.53 20.53 857,315 -0.27(-1.30%)
Feb 27, 2018 20.99 21.02 20.76 20.80 660,469 -0.27(-1.28%)
Feb 26, 2018 21.05 21.12 20.93 21.07 1,042,711 +0.27(+1.30%)
Feb 23, 2018 20.68 20.85 20.66 20.80 592,765 -0.10(-0.46%)
Feb 22, 2018 20.96 21.10 20.84 20.90 468,349 -0.03(-0.14%)
Feb 21, 2018 20.93 21.13 20.90 20.93 910,068 -0.07(-0.35%)
Feb 20, 2018 20.90 21.24 20.82 21.00 570,674 -0.59(-2.74%)
Feb 16, 2018 21.59 21.59 21.59 0 -0.11(-0.51%)
Feb 15, 2018 21.26 21.72 21.17 21.70 1,451,684 +0.72(+3.42%)
Feb 14, 2018 20.57 21.05 20.57 20.98 666,976 +0.53(+2.61%)
Feb 13, 2018 20.51 20.61 20.44 20.45 1,022,914 +0.04(+0.22%)
Feb 12, 2018 20.17 20.55 20.17 20.41 881,361 +0.10(+0.50%)
Feb 09, 2018 20.30 20.38 19.87 20.30 2,032,161 -0.23(-1.14%)
Feb 08, 2018 21.20 21.23 20.53 20.54 1,147,210 -0.06(-0.28%)
Feb 07, 2018 20.45 20.90 20.41 20.60 2,313,679 -0.80(-3.76%)
Feb 06, 2018 20.99 21.42 20.73 21.40 1,796,544 +0.05(+0.24%)
Feb 05, 2018 21.45 21.59 21.31 21.35 2,004,970 -0.50(-2.28%)
Feb 02, 2018 22.13 22.19 21.77 21.85 1,535,369 -0.23(-1.03%)
Feb 01, 2018 21.99 22.19 21.94 22.07 1,031,039 -0.05(-0.23%)
Jan 31, 2018 22.20 22.32 22.09 22.13 1,789,340 -0.18(-0.82%)
Jan 30, 2018 22.50 22.50 22.28 22.31 1,956,124 -0.02(-0.10%)
Jan 29, 2018 22.64 22.64 22.27 22.33 2,494,704 -0.46(-2.02%)
Jan 26, 2018 22.81 22.83 22.54 22.79 1,826,833 +0.34(+1.53%)
Jan 25, 2018 22.92 22.97 22.44 22.45 2,114,971 -0.10(-0.42%)
Jan 24, 2018 22.63 22.71 22.43 22.54 1,459,169 +0.30(+1.35%)
Jan 23, 2018 22.34 22.38 22.16 22.24 1,741,303 +0.07(+0.33%)
Jan 22, 2018 21.97 22.21 21.90 22.17 1,244,453 +0.27(+1.24%)
Jan 19, 2018 21.87 21.91 21.77 21.90 1,806,525 -0.14(-0.63%)
Jan 18, 2018 21.75 22.07 21.75 22.04 2,240,368 +0.21(+0.96%)
Jan 17, 2018 21.89 22.04 21.33 21.83 6,769,977 -0.37(-1.66%)
Jan 16, 2018 22.23 22.37 22.13 22.20 3,387,194 -0.52(-2.29%)
Jan 12, 2018 22.72 22.72 22.72 0 +0.46(+2.05%)
Jan 11, 2018 22.08 22.42 21.84 22.26 3,234,518 +0.16(+0.72%)
Jan 10, 2018 22.23 22.10 6,590,920 +0.54(+2.48%)
Jan 09, 2018 21.48 21.60 21.37 21.57 7,020,955 +0.66(+3.15%)
Jan 08, 2018 20.73 21.21 20.69 20.91 3,516,832 -4.16(-16.61%)
Jan 05, 2018 25.13 25.30 24.96 25.08 1,088,069 -0.03(-0.12%)
Jan 04, 2018 24.94 25.11 24.81 25.10 882,362 +0.62(+2.54%)
Jan 03, 2018 24.45 24.68 24.45 24.48 867,624 +0.16(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.